Canada markets open in 53 minutes

abrdn plc (SLFPF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.70000.0000 (0.00%)
At close: 10:45AM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20241.70001.70001.70001.70001.700014,700
Apr 17, 20241.70001.70001.70001.70001.7000-
Apr 16, 20241.71001.71001.70001.70001.700020,200
Apr 15, 20241.81001.81001.81001.81001.8100-
Apr 12, 20241.81001.81001.81001.81001.8100-
Apr 11, 20241.81001.81001.81001.81001.8100-
Apr 10, 20241.81001.81001.81001.81001.8100-
Apr 09, 20241.81001.81001.81001.81001.8100100
Apr 08, 20241.73001.74001.73001.74001.74001,400
Apr 05, 20241.75001.75001.75001.75001.7500100
Apr 04, 20241.77001.77001.77001.77001.7700-
Apr 03, 20241.77001.77001.77001.77001.7700-
Apr 02, 20241.77001.77001.77001.77001.7700400
Apr 01, 20241.80001.80001.80001.80001.8000-
Mar 28, 20241.80001.80001.80001.80001.800031,300
Mar 27, 20241.80001.80001.80001.80001.8000-
Mar 26, 20241.80001.80001.80001.80001.80001,000
Mar 25, 20241.86001.86001.86001.86001.8600-
Mar 22, 20241.86001.86001.86001.86001.8600147,900
Mar 21, 20241.86001.86001.86001.86001.8600200
Mar 20, 20241.82001.82001.82001.82001.8200-
Mar 19, 20241.75001.82001.75001.82001.820027,700
Mar 18, 20241.81001.81001.81001.81001.8100200
Mar 15, 20241.81001.81001.81001.81001.8100-
Mar 14, 20241.81001.81001.81001.81001.8100800
Mar 14, 20240.093 Dividend
Mar 13, 20241.91001.91001.91001.91001.81701,600
Mar 12, 20241.91001.91001.91001.91001.8170-
Mar 11, 20241.91001.91001.91001.91001.8170-
Mar 08, 20241.91001.91001.91001.91001.8170-
Mar 07, 20241.91001.91001.91001.91001.8170-
Mar 06, 20241.91001.91001.91001.91001.8170-
Mar 05, 20241.91001.91001.91001.91001.8170-
Mar 04, 20241.91001.91001.91001.91001.81701,000
Mar 01, 20241.98001.98001.98001.98001.8836-
Feb 29, 20241.98001.98001.98001.98001.88362,400
Feb 28, 20241.95001.95001.95001.95001.8551100
Feb 27, 20242.02002.02002.02002.02001.9216-
Feb 26, 20242.02002.02002.02002.02001.9216-
Feb 23, 20242.02002.02002.02002.02001.9216-
Feb 22, 20242.02002.02002.02002.02001.9216-
Feb 21, 20242.02002.02002.02002.02001.9216-
Feb 20, 20242.02002.02002.02002.02001.9216100
Feb 16, 20242.00002.06002.00002.06001.9597900
Feb 15, 20242.00002.00002.00002.00001.9026-
Feb 14, 20241.97002.00001.97002.00001.90261,800
Feb 13, 20242.10002.10002.10002.10001.9977-
Feb 12, 20242.10002.10002.10002.10001.9977-
Feb 09, 20242.10002.10002.10002.10001.997723,600
Feb 08, 20242.10002.10002.10002.10001.9977-
Feb 07, 20242.10002.10002.10002.10001.9977-
Feb 06, 20242.10002.10002.10002.10001.9977-
Feb 05, 20242.10002.10002.10002.10001.9977-
Feb 02, 20242.10002.10002.10002.10001.9977-
Feb 01, 20242.10002.10002.10002.10001.997710,000
Jan 31, 20242.11002.11002.10002.10001.997717,500
Jan 30, 20242.09002.09002.09002.09001.9882-
Jan 29, 20242.09002.09002.09002.09001.9882500
Jan 26, 20242.17002.17002.17002.17002.0643300
Jan 25, 20242.19002.19002.19002.19002.08345,000
Jan 24, 20242.19002.19002.19002.19002.0834-
Jan 23, 20242.19002.19002.19002.19002.0834-
Jan 22, 20242.19002.19002.19002.19002.0834-
Jan 19, 20242.19002.19002.19002.19002.0834-
Jan 18, 20242.19002.19002.19002.19002.0834-
Jan 17, 20242.19002.19002.19002.19002.0834700
Jan 16, 20242.19002.19002.19002.19002.0834300
Jan 12, 20242.17002.17002.17002.17002.0643100
Jan 11, 20242.17002.17002.17002.17002.0643-
Jan 10, 20242.17002.17002.17002.17002.0643-
Jan 09, 20242.17002.17002.17002.17002.0643-
Jan 08, 20242.17002.17002.17002.17002.0643-
Jan 05, 20242.17002.17002.17002.17002.0643100
Jan 04, 20242.14002.19002.14002.19002.08346,500
Jan 03, 20242.21002.21002.21002.21002.1024-
Jan 02, 20242.21002.21002.21002.21002.1024-
Dec 29, 20232.21002.21002.21002.21002.1024-
Dec 28, 20232.21002.21002.21002.21002.1024-
Dec 27, 20232.21002.21002.21002.21002.1024-
Dec 26, 20232.21002.21002.21002.21002.1024-
Dec 22, 20232.30002.30002.21002.21002.102412,100
Dec 21, 20232.21002.21002.20002.20002.09292,100
Dec 20, 20232.34002.34002.34002.34002.2261-
Dec 19, 20232.34002.34002.34002.34002.2261-
Dec 18, 20232.34002.34002.34002.34002.2261200
Dec 15, 20232.26002.26002.26002.26002.1500-
Dec 14, 20232.30002.30002.26002.26002.15002,500
Dec 13, 20232.23002.23002.23002.23002.1214-
Dec 12, 20232.23002.23002.23002.23002.1214-
Dec 11, 20232.23002.23002.23002.23002.1214-
Dec 08, 20232.23002.23002.23002.23002.1214-
Dec 07, 20232.23002.23002.23002.23002.1214-
Dec 06, 20232.23002.23002.23002.23002.1214-
Dec 05, 20232.23002.23002.23002.23002.1214-
Dec 04, 20232.23002.23002.23002.23002.1214-
Dec 01, 20232.23002.23002.23002.23002.1214-
Nov 30, 20232.23002.23002.23002.23002.1214-
Nov 29, 20232.23002.23002.23002.23002.1214-
Nov 28, 20232.23002.23002.23002.23002.1214-
Nov 27, 20232.23002.23002.23002.23002.1214-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...